恵和(4251)の株価時系列情報
恵和(4251)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,054 | 1,059 | 1,033 | 1,033 | 119,100 |
| 2024/11/07 | 1,046 | 1,055 | 1,033 | 1,044 | 111,100 |
| 2024/11/06 | 1,035 | 1,045 | 1,028 | 1,032 | 112,300 |
| 2024/11/05 | 1,026 | 1,033 | 1,020 | 1,022 | 109,400 |
| 2024/11/01 | 1,028 | 1,030 | 1,014 | 1,014 | 99,300 |
| 2024/10/31 | 1,032 | 1,044 | 1,027 | 1,043 | 71,600 |
| 2024/10/30 | 1,035 | 1,045 | 1,027 | 1,027 | 155,400 |
| 2024/10/29 | 1,019 | 1,039 | 1,016 | 1,035 | 105,200 |
| 2024/10/28 | 993 | 1,022 | 992 | 1,016 | 73,500 |
| 2024/10/25 | 1,001 | 1,007 | 985 | 995 | 206,300 |
| 2024/10/24 | 1,002 | 1,012 | 996 | 1,012 | 107,500 |
| 2024/10/23 | 1,022 | 1,030 | 1,008 | 1,015 | 64,500 |
| 2024/10/22 | 1,028 | 1,032 | 1,011 | 1,028 | 183,100 |
| 2024/10/21 | 1,038 | 1,046 | 1,032 | 1,033 | 48,700 |
| 2024/10/18 | 1,047 | 1,047 | 1,030 | 1,041 | 95,300 |
| 2024/10/17 | 1,040 | 1,046 | 1,037 | 1,038 | 67,800 |
| 2024/10/16 | 1,046 | 1,052 | 1,030 | 1,040 | 70,700 |
| 2024/10/15 | 1,060 | 1,067 | 1,050 | 1,058 | 58,500 |
| 2024/10/11 | 1,060 | 1,060 | 1,046 | 1,046 | 87,900 |
| 2024/10/10 | 1,067 | 1,083 | 1,056 | 1,058 | 97,800 |
| 2024/10/09 | 1,073 | 1,075 | 1,058 | 1,067 | 96,800 |
| 2024/10/08 | 1,085 | 1,085 | 1,055 | 1,061 | 167,500 |
| 2024/10/07 | 1,104 | 1,108 | 1,091 | 1,091 | 123,700 |
| 2024/10/04 | 1,094 | 1,101 | 1,077 | 1,082 | 124,600 |
| 2024/10/03 | 1,102 | 1,108 | 1,090 | 1,091 | 128,700 |
| 2024/10/02 | 1,093 | 1,096 | 1,078 | 1,086 | 153,000 |
| 2024/10/01 | 1,097 | 1,109 | 1,083 | 1,107 | 112,600 |
| 2024/09/30 | 1,087 | 1,105 | 1,077 | 1,080 | 452,600 |
| 2024/09/27 | 1,113 | 1,139 | 1,106 | 1,134 | 203,700 |
| 2024/09/26 | 1,090 | 1,107 | 1,081 | 1,105 | 161,600 |
| 2024/09/25 | 1,084 | 1,085 | 1,067 | 1,074 | 117,000 |
| 2024/09/24 | 1,109 | 1,111 | 1,084 | 1,084 | 168,600 |
| 2024/09/20 | 1,070 | 1,095 | 1,068 | 1,085 | 221,500 |
| 2024/09/19 | 1,040 | 1,062 | 1,040 | 1,052 | 194,600 |
| 2024/09/18 | 1,020 | 1,033 | 1,012 | 1,024 | 104,800 |
| 2024/09/17 | 1,008 | 1,019 | 991 | 1,006 | 194,300 |
| 2024/09/13 | 1,000 | 1,012 | 989 | 1,006 | 266,300 |
| 2024/09/12 | 1,029 | 1,030 | 996 | 1,009 | 223,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,002 | 260,800 |
| 2024/09/10 | 1,058 | 1,060 | 1,030 | 1,039 | 142,300 |
| 2024/09/09 | 1,035 | 1,056 | 1,018 | 1,051 | 215,400 |
| 2024/09/06 | 1,095 | 1,098 | 1,058 | 1,067 | 287,800 |
| 2024/09/05 | 1,100 | 1,125 | 1,082 | 1,092 | 370,400 |
| 2024/09/04 | 1,105 | 1,128 | 1,101 | 1,109 | 461,500 |
| 2024/09/03 | 1,173 | 1,175 | 1,148 | 1,150 | 306,200 |
| 2024/09/02 | 1,188 | 1,196 | 1,164 | 1,177 | 181,700 |
| 2024/08/30 | 1,170 | 1,172 | 1,153 | 1,159 | 211,100 |
| 2024/08/29 | 1,173 | 1,183 | 1,159 | 1,161 | 155,400 |
| 2024/08/28 | 1,200 | 1,205 | 1,176 | 1,182 | 223,100 |
| 2024/08/27 | 1,176 | 1,212 | 1,176 | 1,210 | 192,900 |
| 2024/08/26 | 1,192 | 1,200 | 1,171 | 1,182 | 201,900 |
| 2024/08/23 | 1,195 | 1,203 | 1,186 | 1,191 | 211,000 |
| 2024/08/22 | 1,202 | 1,227 | 1,193 | 1,193 | 286,300 |
| 2024/08/21 | 1,185 | 1,209 | 1,180 | 1,193 | 239,400 |
| 2024/08/20 | 1,220 | 1,225 | 1,198 | 1,210 | 432,000 |
| 2024/08/19 | 1,270 | 1,282 | 1,201 | 1,204 | 641,500 |
| 2024/08/16 | 1,230 | 1,283 | 1,211 | 1,280 | 1,356,100 |
| 2024/08/15 | 1,258 | 1,260 | 1,201 | 1,204 | 1,873,000 |
| 2024/08/14 | 1,408 | 1,438 | 1,385 | 1,438 | 633,900 |
| 2024/08/13 | 1,332 | 1,410 | 1,332 | 1,408 | 346,300 |
| 2024/08/09 | 1,283 | 1,290 | 1,238 | 1,266 | 218,000 |
| 2024/08/08 | 1,235 | 1,254 | 1,204 | 1,233 | 224,500 |
| 2024/08/07 | 1,148 | 1,295 | 1,148 | 1,238 | 532,700 |
| 2024/08/06 | 1,182 | 1,213 | 1,146 | 1,178 | 320,000 |
| 2024/08/05 | 1,183 | 1,206 | 1,025 | 1,047 | 581,100 |
| 2024/08/02 | 1,356 | 1,366 | 1,316 | 1,325 | 584,100 |
| 2024/08/01 | 1,555 | 1,555 | 1,450 | 1,460 | 226,900 |
| 2024/07/31 | 1,536 | 1,583 | 1,513 | 1,571 | 116,200 |
| 2024/07/30 | 1,540 | 1,547 | 1,506 | 1,529 | 253,600 |
| 2024/07/29 | 1,531 | 1,560 | 1,522 | 1,550 | 111,200 |
| 2024/07/26 | 1,528 | 1,544 | 1,503 | 1,510 | 163,700 |
| 2024/07/25 | 1,537 | 1,548 | 1,512 | 1,523 | 298,200 |
| 2024/07/24 | 1,597 | 1,604 | 1,575 | 1,577 | 145,900 |
| 2024/07/23 | 1,654 | 1,656 | 1,607 | 1,612 | 95,800 |
| 2024/07/22 | 1,652 | 1,656 | 1,617 | 1,618 | 131,100 |
| 2024/07/19 | 1,605 | 1,660 | 1,602 | 1,653 | 169,600 |
| 2024/07/18 | 1,713 | 1,718 | 1,607 | 1,615 | 601,000 |
| 2024/07/17 | 1,785 | 1,809 | 1,761 | 1,792 | 160,700 |
| 2024/07/16 | 1,745 | 1,775 | 1,730 | 1,756 | 115,500 |
| 2024/07/12 | 1,754 | 1,810 | 1,728 | 1,739 | 191,300 |
| 2024/07/11 | 1,730 | 1,806 | 1,708 | 1,794 | 276,000 |
| 2024/07/10 | 1,771 | 1,771 | 1,691 | 1,713 | 220,400 |
| 2024/07/09 | 1,732 | 1,788 | 1,730 | 1,780 | 217,500 |
| 2024/07/08 | 1,727 | 1,740 | 1,711 | 1,726 | 92,700 |
| 2024/07/05 | 1,750 | 1,777 | 1,719 | 1,719 | 148,900 |
| 2024/07/04 | 1,700 | 1,751 | 1,692 | 1,743 | 173,600 |
| 2024/07/03 | 1,715 | 1,728 | 1,690 | 1,691 | 150,900 |
| 2024/07/02 | 1,750 | 1,759 | 1,702 | 1,731 | 211,600 |
| 2024/07/01 | 1,661 | 1,735 | 1,658 | 1,734 | 220,400 |
| 2024/06/28 | 1,680 | 1,680 | 1,647 | 1,660 | 118,200 |
| 2024/06/27 | 1,681 | 1,720 | 1,656 | 1,679 | 196,800 |
| 2024/06/26 | 1,678 | 1,681 | 1,650 | 1,671 | 87,400 |
| 2024/06/25 | 1,643 | 1,672 | 1,630 | 1,664 | 163,400 |
| 2024/06/24 | 1,640 | 1,670 | 1,609 | 1,649 | 165,300 |
| 2024/06/21 | 1,655 | 1,660 | 1,598 | 1,623 | 268,800 |
| 2024/06/20 | 1,672 | 1,682 | 1,626 | 1,645 | 205,900 |
| 2024/06/19 | 1,690 | 1,730 | 1,664 | 1,672 | 171,800 |
| 2024/06/18 | 1,700 | 1,715 | 1,653 | 1,664 | 201,500 |
| 2024/06/17 | 1,726 | 1,726 | 1,643 | 1,668 | 340,100 |
| 2024/06/14 | 1,675 | 1,754 | 1,651 | 1,737 | 357,000 |
| 2024/06/13 | 1,689 | 1,718 | 1,650 | 1,676 | 181,900 |
| 2024/06/12 | 1,655 | 1,712 | 1,632 | 1,670 | 261,900 |
| 2024/06/11 | 1,702 | 1,713 | 1,647 | 1,654 | 208,500 |
| 2024/06/10 | 1,695 | 1,721 | 1,665 | 1,682 | 256,900 |
| 2024/06/07 | 1,621 | 1,692 | 1,621 | 1,691 | 489,800 |
| 2024/06/06 | 1,570 | 1,620 | 1,565 | 1,581 | 288,000 |
| 2024/06/05 | 1,536 | 1,554 | 1,505 | 1,553 | 121,400 |
| 2024/06/04 | 1,529 | 1,545 | 1,495 | 1,540 | 163,400 |
| 2024/06/03 | 1,541 | 1,559 | 1,526 | 1,545 | 145,300 |
| 2024/05/31 | 1,504 | 1,560 | 1,504 | 1,540 | 266,200 |
| 2024/05/30 | 1,462 | 1,531 | 1,443 | 1,490 | 294,000 |
| 2024/05/29 | 1,439 | 1,518 | 1,438 | 1,479 | 586,900 |
| 2024/05/28 | 1,458 | 1,470 | 1,429 | 1,439 | 402,200 |
| 2024/05/27 | 1,494 | 1,499 | 1,443 | 1,458 | 289,500 |
| 2024/05/24 | 1,482 | 1,533 | 1,476 | 1,494 | 355,000 |
| 2024/05/23 | 1,573 | 1,587 | 1,501 | 1,522 | 361,100 |
| 2024/05/22 | 1,549 | 1,597 | 1,549 | 1,576 | 408,300 |
| 2024/05/21 | 1,538 | 1,563 | 1,515 | 1,524 | 342,900 |
| 2024/05/20 | 1,471 | 1,531 | 1,455 | 1,520 | 444,000 |
| 2024/05/17 | 1,375 | 1,468 | 1,357 | 1,465 | 495,900 |
| 2024/05/16 | 1,351 | 1,405 | 1,305 | 1,379 | 576,500 |
| 2024/05/15 | 1,383 | 1,432 | 1,319 | 1,347 | 1,807,700 |
| 2024/05/14 | 1,152 | 1,183 | 1,143 | 1,173 | 239,100 |
| 2024/05/13 | 1,180 | 1,192 | 1,148 | 1,154 | 174,000 |
| 2024/05/10 | 1,166 | 1,174 | 1,154 | 1,162 | 81,400 |
| 2024/05/09 | 1,156 | 1,176 | 1,154 | 1,166 | 69,500 |
| 2024/05/08 | 1,160 | 1,182 | 1,150 | 1,160 | 77,100 |
| 2024/05/07 | 1,172 | 1,188 | 1,160 | 1,174 | 149,900 |
| 2024/05/02 | 1,140 | 1,151 | 1,126 | 1,150 | 90,000 |
| 2024/05/01 | 1,116 | 1,165 | 1,116 | 1,158 | 161,500 |
| 2024/04/30 | 1,083 | 1,109 | 1,083 | 1,108 | 67,700 |
| 2024/04/26 | 1,068 | 1,086 | 1,058 | 1,082 | 113,900 |
| 2024/04/25 | 1,075 | 1,085 | 1,073 | 1,074 | 99,300 |
| 2024/04/24 | 1,075 | 1,086 | 1,072 | 1,082 | 72,500 |
| 2024/04/23 | 1,084 | 1,088 | 1,063 | 1,066 | 68,000 |
| 2024/04/22 | 1,077 | 1,093 | 1,077 | 1,084 | 227,000 |
| 2024/04/19 | 1,094 | 1,098 | 1,062 | 1,068 | 103,800 |
| 2024/04/18 | 1,089 | 1,118 | 1,087 | 1,105 | 73,200 |
| 2024/04/17 | 1,095 | 1,106 | 1,073 | 1,090 | 86,900 |
| 2024/04/16 | 1,098 | 1,102 | 1,089 | 1,097 | 79,800 |
| 2024/04/15 | 1,109 | 1,112 | 1,103 | 1,109 | 28,800 |
| 2024/04/12 | 1,127 | 1,133 | 1,113 | 1,113 | 51,600 |
| 2024/04/11 | 1,098 | 1,125 | 1,097 | 1,117 | 39,800 |
| 2024/04/10 | 1,116 | 1,126 | 1,107 | 1,107 | 69,200 |
| 2024/04/09 | 1,090 | 1,105 | 1,083 | 1,098 | 49,700 |
| 2024/04/08 | 1,102 | 1,109 | 1,083 | 1,090 | 59,300 |
| 2024/04/05 | 1,080 | 1,090 | 1,072 | 1,079 | 108,200 |
| 2024/04/04 | 1,122 | 1,122 | 1,098 | 1,098 | 51,400 |
| 2024/04/03 | 1,105 | 1,124 | 1,095 | 1,104 | 89,500 |
| 2024/04/02 | 1,138 | 1,141 | 1,103 | 1,112 | 122,000 |
| 2024/04/01 | 1,149 | 1,155 | 1,136 | 1,138 | 104,900 |
| 2024/03/29 | 1,146 | 1,150 | 1,134 | 1,141 | 70,500 |
| 2024/03/28 | 1,142 | 1,157 | 1,128 | 1,135 | 80,900 |
| 2024/03/27 | 1,127 | 1,148 | 1,121 | 1,144 | 98,500 |
| 2024/03/26 | 1,129 | 1,133 | 1,121 | 1,124 | 51,600 |
| 2024/03/25 | 1,141 | 1,149 | 1,126 | 1,131 | 84,400 |
| 2024/03/22 | 1,156 | 1,160 | 1,141 | 1,151 | 66,300 |
| 2024/03/21 | 1,137 | 1,166 | 1,130 | 1,155 | 186,100 |
| 2024/03/19 | 1,113 | 1,132 | 1,108 | 1,122 | 79,600 |
| 2024/03/18 | 1,110 | 1,114 | 1,093 | 1,106 | 84,800 |
| 2024/03/15 | 1,092 | 1,102 | 1,088 | 1,091 | 84,000 |
| 2024/03/14 | 1,096 | 1,109 | 1,089 | 1,105 | 84,000 |
| 2024/03/13 | 1,124 | 1,128 | 1,088 | 1,097 | 77,900 |
| 2024/03/12 | 1,092 | 1,124 | 1,081 | 1,118 | 81,100 |
| 2024/03/11 | 1,112 | 1,119 | 1,095 | 1,110 | 127,300 |
| 2024/03/08 | 1,106 | 1,153 | 1,102 | 1,142 | 132,200 |
| 2024/03/07 | 1,149 | 1,156 | 1,122 | 1,125 | 112,400 |
| 2024/03/06 | 1,108 | 1,147 | 1,095 | 1,136 | 125,900 |
| 2024/03/05 | 1,112 | 1,130 | 1,101 | 1,115 | 98,700 |
| 2024/03/04 | 1,111 | 1,121 | 1,078 | 1,109 | 208,000 |
| 2024/03/01 | 1,111 | 1,128 | 1,095 | 1,110 | 160,200 |
| 2024/02/29 | 1,094 | 1,131 | 1,086 | 1,122 | 183,000 |
| 2024/02/28 | 1,120 | 1,129 | 1,095 | 1,108 | 234,200 |
| 2024/02/27 | 1,155 | 1,172 | 1,130 | 1,131 | 135,500 |
| 2024/02/26 | 1,178 | 1,178 | 1,153 | 1,153 | 149,200 |
| 2024/02/22 | 1,205 | 1,218 | 1,165 | 1,166 | 167,400 |
| 2024/02/21 | 1,185 | 1,194 | 1,172 | 1,177 | 117,200 |
| 2024/02/20 | 1,205 | 1,213 | 1,172 | 1,195 | 213,200 |
| 2024/02/19 | 1,235 | 1,263 | 1,197 | 1,209 | 236,500 |
| 2024/02/16 | 1,154 | 1,220 | 1,136 | 1,209 | 419,400 |
| 2024/02/15 | 1,166 | 1,189 | 1,122 | 1,153 | 464,000 |
| 2024/02/14 | 1,155 | 1,208 | 1,155 | 1,161 | 1,425,300 |
| 2024/02/13 | 1,443 | 1,473 | 1,427 | 1,455 | 248,000 |
| 2024/02/09 | 1,418 | 1,438 | 1,400 | 1,424 | 117,700 |
| 2024/02/08 | 1,415 | 1,421 | 1,397 | 1,408 | 92,200 |
| 2024/02/07 | 1,404 | 1,458 | 1,397 | 1,429 | 193,500 |
| 2024/02/06 | 1,395 | 1,422 | 1,390 | 1,404 | 160,900 |
| 2024/02/05 | 1,373 | 1,398 | 1,369 | 1,388 | 114,100 |
| 2024/02/02 | 1,382 | 1,382 | 1,345 | 1,363 | 98,600 |
| 2024/02/01 | 1,387 | 1,398 | 1,366 | 1,368 | 91,400 |
| 2024/01/31 | 1,375 | 1,412 | 1,366 | 1,411 | 87,800 |
| 2024/01/30 | 1,417 | 1,425 | 1,386 | 1,392 | 76,300 |
| 2024/01/29 | 1,392 | 1,426 | 1,378 | 1,415 | 88,800 |
| 2024/01/26 | 1,420 | 1,431 | 1,392 | 1,395 | 118,700 |
| 2024/01/25 | 1,365 | 1,423 | 1,350 | 1,418 | 164,300 |
| 2024/01/24 | 1,395 | 1,395 | 1,361 | 1,374 | 85,000 |
| 2024/01/23 | 1,409 | 1,420 | 1,380 | 1,399 | 108,500 |
| 2024/01/22 | 1,398 | 1,424 | 1,371 | 1,400 | 136,700 |
| 2024/01/19 | 1,387 | 1,387 | 1,347 | 1,383 | 182,500 |
| 2024/01/18 | 1,373 | 1,419 | 1,369 | 1,384 | 153,900 |
| 2024/01/17 | 1,366 | 1,423 | 1,347 | 1,378 | 345,300 |
| 2024/01/16 | 1,309 | 1,384 | 1,303 | 1,363 | 340,100 |
| 2024/01/15 | 1,289 | 1,292 | 1,266 | 1,290 | 125,400 |
| 2024/01/12 | 1,285 | 1,293 | 1,250 | 1,264 | 158,500 |
| 2024/01/11 | 1,306 | 1,311 | 1,284 | 1,286 | 134,200 |
| 2024/01/10 | 1,280 | 1,292 | 1,263 | 1,276 | 139,900 |
| 2024/01/09 | 1,276 | 1,327 | 1,275 | 1,292 | 224,100 |
| 2024/01/05 | 1,265 | 1,277 | 1,247 | 1,250 | 114,200 |
| 2024/01/04 | 1,263 | 1,294 | 1,231 | 1,270 | 160,300 |